Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 252.00 | 258.00 | 242.00 | 243.00 | 115 | -9.50(-3.76%) |
Sep 29, 2022 | 268.01 | 269.27 | 251.00 | 252.50 | 239 | -13.50(-5.08%) |
Sep 28, 2022 | 262.00 | 269.00 | 260.01 | 266.00 | 192 | +5.00(+1.92%) |
Sep 27, 2022 | 263.00 | 267.00 | 260.00 | 261.00 | 179 | +2.00(+0.77%) |
Sep 26, 2022 | 259.00 | 268.88 | 259.00 | 259.00 | 156 | +0.00(+0.00%) |
Sep 23, 2022 | 264.00 | 270.99 | 254.01 | 259.00 | 207 | -13.00(-4.78%) |
Sep 22, 2022 | 279.00 | 279.00 | 256.00 | 272.00 | 316 | +7.00(+2.64%) |
Sep 21, 2022 | 280.00 | 287.00 | 261.00 | 265.00 | 184 | +2.00(+0.76%) |
Sep 20, 2022 | 291.00 | 292.01 | 257.75 | 263.00 | 446 | -30.00(-10.24%) |
Sep 19, 2022 | 308.00 | 308.00 | 290.00 | 293.00 | 399 | -12.00(-3.93%) |
Sep 16, 2022 | 325.00 | 334.00 | 303.00 | 305.00 | 270 | -19.00(-5.86%) |
Sep 15, 2022 | 325.00 | 338.00 | 323.01 | 324.00 | 138 | -3.00(-0.92%) |
Sep 14, 2022 | 331.16 | 346.99 | 325.00 | 327.00 | 261 | -6.00(-1.80%) |
Sep 13, 2022 | 339.00 | 342.34 | 326.00 | 333.00 | 248 | -8.00(-2.35%) |
Sep 12, 2022 | 344.00 | 360.97 | 340.00 | 341.00 | 298 | -9.00(-2.57%) |
Sep 09, 2022 | 361.00 | 371.00 | 343.67 | 350.00 | 531 | +16.00(+4.79%) |
Sep 08, 2022 | 335.00 | 351.00 | 333.00 | 334.00 | 227 | -4.00(-1.18%) |
Sep 07, 2022 | 326.00 | 360.00 | 320.15 | 338.00 | 598 | +10.00(+3.05%) |
Sep 06, 2022 | 369.00 | 372.96 | 320.00 | 328.00 | 477 | -47.00(-12.53%) |
Sep 02, 2022 | 380.00 | 387.00 | 372.00 | 375.00 | 563 | -12.00(-3.10%) |
Sep 01, 2022 | 386.00 | 390.00 | 374.01 | 387.00 | 215 | +0.00(+0.00%) |
Aug 31, 2022 | 388.00 | 388.00 | 369.00 | 387.00 | 162 | +5.00(+1.31%) |
Aug 30, 2022 | 381.00 | 388.00 | 358.98 | 382.00 | 466 | +9.00(+2.41%) |
Aug 29, 2022 | 364.00 | 391.09 | 364.00 | 373.00 | 172 | +2.93(+0.79%) |
Aug 26, 2022 | 396.00 | 398.00 | 365.96 | 370.07 | 398 | -14.93(-3.88%) |
Aug 25, 2022 | 385.00 | 399.05 | 383.00 | 385.00 | 152 | +4.00(+1.05%) |
Aug 24, 2022 | 390.00 | 398.00 | 381.00 | 381.00 | 333 | -9.00(-2.31%) |
Aug 23, 2022 | 400.00 | 411.00 | 390.00 | 390.00 | 278 | -2.00(-0.51%) |
Aug 22, 2022 | 417.00 | 417.00 | 391.00 | 392.00 | 583 | -26.50(-6.33%) |
Aug 19, 2022 | 444.00 | 484.90 | 415.00 | 418.50 | 877 | -15.50(-3.57%) |
Aug 18, 2022 | 476.00 | 476.00 | 425.00 | 434.00 | 701 | -41.00(-8.63%) |
Aug 17, 2022 | 498.00 | 508.00 | 471.00 | 475.00 | 206 | -24.00(-4.81%) |
Aug 16, 2022 | 504.00 | 518.00 | 495.00 | 499.00 | 316 | -9.50(-1.87%) |
Aug 15, 2022 | 517.00 | 538.55 | 498.00 | 508.50 | 374 | -12.50(-2.40%) |
Aug 12, 2022 | 594.00 | 594.00 | 483.00 | 521.00 | 709 | -32.25(-5.83%) |
Aug 11, 2022 | 535.00 | 557.00 | 531.00 | 553.25 | 418 | +26.25(+4.98%) |
Aug 10, 2022 | 553.00 | 553.00 | 525.00 | 527.00 | 296 | -18.00(-3.30%) |
Aug 09, 2022 | 540.00 | 548.00 | 504.00 | 545.00 | 474 | -4.00(-0.73%) |
Aug 08, 2022 | 524.00 | 549.50 | 506.00 | 549.00 | 346 | +21.00(+3.98%) |
Aug 05, 2022 | 503.00 | 540.00 | 503.00 | 528.00 | 373 | +12.00(+2.33%) |
Aug 04, 2022 | 480.00 | 520.00 | 479.66 | 516.00 | 1,678 | +42.00(+8.86%) |
Aug 03, 2022 | 440.00 | 480.00 | 440.00 | 474.00 | 700 | +44.00(+10.23%) |
Aug 02, 2022 | 430.00 | 445.00 | 426.00 | 430.00 | 257 | +0.00(+0.00%) |
Aug 01, 2022 | 442.00 | 442.00 | 421.00 | 430.00 | 107 | -13.00(-2.93%) |
Jul 29, 2022 | 417.00 | 448.00 | 417.00 | 443.00 | 209 | +25.00(+5.98%) |
Jul 28, 2022 | 423.00 | 425.00 | 409.00 | 418.00 | 219 | +7.00(+1.70%) |
Jul 27, 2022 | 420.00 | 425.00 | 400.00 | 411.00 | 473 | -11.00(-2.61%) |
Jul 26, 2022 | 423.00 | 430.00 | 414.00 | 422.00 | 97 | -5.00(-1.17%) |
Jul 25, 2022 | 452.00 | 452.00 | 420.00 | 427.00 | 282 | -24.00(-5.32%) |
Jul 22, 2022 | 456.00 | 456.00 | 440.01 | 451.00 | 120 | -5.00(-1.10%) |
Jul 21, 2022 | 449.00 | 458.00 | 428.70 | 456.00 | 192 | +9.00(+2.01%) |
Jul 20, 2022 | 437.00 | 458.00 | 430.00 | 447.00 | 294 | +12.00(+2.76%) |
Jul 19, 2022 | 437.00 | 436.83 | 420.01 | 435.00 | 112 | +18.00(+4.32%) |
Jul 18, 2022 | 424.00 | 437.00 | 411.00 | 417.00 | 184 | +2.00(+0.48%) |
Jul 15, 2022 | 433.00 | 433.00 | 410.00 | 415.00 | 116 | -12.00(-2.81%) |
Jul 14, 2022 | 428.00 | 433.57 | 412.00 | 427.00 | 75 | -3.00(-0.70%) |
Jul 13, 2022 | 436.00 | 439.00 | 425.01 | 430.00 | 151 | -10.00(-2.27%) |
Jul 12, 2022 | 445.00 | 448.00 | 434.00 | 440.00 | 136 | -4.00(-0.90%) |
Jul 11, 2022 | 438.00 | 449.00 | 430.00 | 444.00 | 152 | -10.00(-2.20%) |
Jul 08, 2022 | 446.00 | 461.00 | 440.00 | 454.00 | 257 | +10.00(+2.25%) |
Jul 07, 2022 | 441.00 | 475.00 | 441.00 | 444.00 | 300 | +3.00(+0.68%) |
Jul 06, 2022 | 448.00 | 494.00 | 441.00 | 441.00 | 353 | -16.00(-3.50%) |
Jul 05, 2022 | 453.00 | 468.00 | 438.00 | 457.00 | 327 | -1.00(-0.22%) |